Wartsila Oyj Abp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	29.050	29.610	28.690	29.500	29.500	1,061,954
2026-10-15	28.800	28.800	27.890	28.550	28.550	1,728,086
2026-10-14	30.000	30.250	29.490	29.520	29.520	1,141,956
2026-10-13	29.840	30.370	29.600	29.790	29.790	1,080,016
2026-10-12	29.360	30.160	29.270	29.960	29.960	880,596
2026-10-09	29.660	29.690	29.160	29.360	29.360	991,906
2026-10-08	29.190	29.600	28.700	29.090	29.090	1,179,613
2026-10-07	30.500	30.590	29.350	29.550	29.550	1,393,411
2026-10-06	30.420	30.870	30.210	30.790	30.790	1,711,135
2026-10-05	29.640	30.090	29.260	29.580	29.580	1,237,009
2026-10-02	28.500	29.430	28.420	29.350	29.350	752,620
2026-10-01	28.160	28.400	27.760	28.150	28.150	916,048
2026-09-30	29.010	29.250	28.120	28.120	28.120	894,901
2026-09-29	28.590	28.800	28.380	28.430	28.430	595,984
2026-09-28	29.120	29.120	28.330	28.360	28.360	670,267
2026-09-25	29.160	29.470	28.960	29.120	29.120	774,067
2026-09-24	29.090	29.360	28.690	28.770	28.770	820,225
2026-09-23	29.930	29.980	29.140	29.350	29.350	788,754
2026-09-22	29.030	29.930	28.860	29.930	29.930	996,205
2026-09-21	28.750	29.010	28.650	29.000	29.000	806,930
2026-09-18	29.240	29.360	28.460	28.460	28.460	1,965,644
2026-09-17	28.240	29.260	28.240	29.080	29.080	1,185,763
2026-09-16	27.820	28.000	27.630	27.860	27.860	902,729
2026-09-15	27.010	27.520	26.920	27.490	27.490	1,012,349
2026-09-14	28.220	28.330	26.900	26.900	26.630	1,498,999
2026-09-11	29.000	29.070	28.540	28.900	28.610	646,220
2026-09-10	29.500	29.620	28.640	28.980	28.689	907,747
2026-09-09	29.580	29.770	29.210	29.340	29.046	855,609
2026-09-08	28.920	29.700	28.900	29.610	29.313	650,517
2026-09-07	29.230	29.570	29.090	29.120	28.828	469,204
2026-09-04	29.120	29.280	28.830	29.120	28.828	607,384
2026-09-03	28.450	29.000	28.380	28.930	28.640	953,974
2026-09-02	27.970	28.500	27.810	28.310	28.026	1,100,134
2026-09-01	28.160	28.500	27.790	28.050	27.769	1,329,652
2026-08-31	29.340	29.360	27.890	27.890	27.610	4,269,160
2026-08-28	29.900	29.940	29.320	29.320	29.026	764,235
2026-08-27	30.170	30.640	29.720	29.720	29.422	977,633
2026-08-26	29.800	30.230	29.800	29.990	29.689	602,609
2026-08-25	29.560	30.360	29.390	30.260	29.956	846,971
2026-08-24	29.460	29.670	29.010	29.120	28.828	546,764
2026-08-21	29.340	29.690	29.340	29.460	29.164	694,157
2026-08-20	29.260	29.550	29.000	29.430	29.135	662,276
2026-08-19	29.130	29.480	28.750	29.100	28.808	945,785
2026-08-18	30.300	30.300	29.230	29.230	28.937	973,593
2026-08-17	29.830	30.510	29.830	30.440	30.135	1,192,456
2026-08-14	29.850	29.900	29.430	29.690	29.392	522,782
2026-08-13	29.720	29.920	29.610	29.690	29.392	752,000
2026-08-12	29.590	30.030	29.470	29.740	29.442	1,396,815
2026-08-11	29.560	29.650	29.310	29.380	29.085	745,657
2026-08-10	29.500	29.730	29.260	29.560	29.263	867,898
2026-08-07	29.280	29.650	29.190	29.430	29.135	1,153,185
2026-08-06	29.250	29.570	28.850	29.280	28.986	955,502
2026-08-05	30.000	30.350	29.000	29.250	28.956	1,450,902
2026-08-04	30.050	30.410	29.910	29.910	29.610	985,391
2026-08-03	29.740	29.840	29.040	29.760	29.461	807,461
2026-07-31	30.430	30.900	29.290	29.340	29.046	2,803,236
2026-07-30	29.230	30.240	29.020	29.970	29.669	863,162
2026-07-29	29.360	29.660	28.820	29.220	28.927	819,528
2026-07-28	29.850	30.000	28.820	29.450	29.154	1,512,178
2026-07-27	30.880	30.950	29.660	30.000	29.699	1,112,475

Page 1 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.2700 EUR
2026-03-13	0.5200 EUR
2025-09-16	0.2200 EUR
2025-03-14	0.2200 EUR
2024-09-10	0.1600 EUR
2024-03-08	0.1600 EUR
2023-09-12	0.1300 EUR
2023-03-10	0.1300 EUR
2022-09-28	0.1200 EUR
2022-03-04	0.1200 EUR
2021-09-10	0.1000 EUR
2021-03-05	0.1000 EUR
2020-09-09	0.2400 EUR
2020-03-06	0.2400 EUR
2019-09-19	0.2400 EUR
2019-03-08	0.2400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.